UK markets close in 8 hours 10 minutes

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.70-1.02 (-0.61%)
At close: 04:00PM EDT
165.95 +0.25 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220930C001100002022-09-23 10:04AM EDT110.0056.600.000.000.00-200.00%
JNJ220930C001400002022-09-21 3:34PM EDT140.0024.880.000.000.00-600.00%
JNJ220930C001525002022-09-14 10:57AM EDT152.5013.250.000.000.00-100.00%
JNJ220930C001550002022-08-19 9:36AM EDT155.0012.9012.0513.550.00-71889.50%
JNJ220930C001575002022-09-26 12:45PM EDT157.508.430.000.000.00-600.00%
JNJ220930C001600002022-09-26 3:55PM EDT160.006.600.000.000.00-500.00%
JNJ220930C001625002022-09-26 3:53PM EDT162.504.800.000.000.00-1600.00%
JNJ220930C001650002022-09-26 3:55PM EDT165.002.590.000.000.00-30700.00%
JNJ220930C001675002022-09-26 3:59PM EDT167.500.990.000.000.00-1,18103.13%
JNJ220930C001700002022-09-26 3:55PM EDT170.000.510.000.000.00-81406.25%
JNJ220930C001725002022-09-26 3:53PM EDT172.500.150.000.000.00-499012.50%
JNJ220930C001750002022-09-26 3:53PM EDT175.000.050.000.000.00-335012.50%
JNJ220930C001775002022-09-26 12:42PM EDT177.500.030.000.000.00-12012.50%
JNJ220930C001800002022-09-26 11:39AM EDT180.000.010.000.000.00-1025.00%
JNJ220930C001825002022-09-19 11:56AM EDT182.500.010.000.000.00-3025.00%
JNJ220930C001850002022-09-26 9:42AM EDT185.000.020.000.000.00-1025.00%
JNJ220930C001900002022-09-15 10:39AM EDT190.000.030.000.000.00-20025.00%
JNJ220930C002000002022-08-26 2:40PM EDT200.000.090.000.150.00-1181.64%
JNJ220930C002200002022-09-07 10:40AM EDT220.000.050.000.000.00--050.00%
JNJ220930C002300002022-09-16 12:27PM EDT230.000.030.000.000.00-10050.00%
JNJ220930C002350002022-09-16 12:27PM EDT235.000.030.000.000.00--050.00%
JNJ220930C002400002022-09-16 12:27PM EDT240.000.030.000.000.00-10050.00%
JNJ220930C002450002022-09-16 3:15PM EDT245.000.010.000.000.00--050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ220930P001000002022-09-23 3:51PM EDT100.000.050.000.000.00-1050.00%
JNJ220930P001100002022-08-18 3:48PM EDT110.000.030.000.230.00-8165176.56%
JNJ220930P001200002022-08-30 10:36AM EDT120.000.130.000.000.00--050.00%
JNJ220930P001250002022-09-06 2:29PM EDT125.000.040.000.000.00--050.00%
JNJ220930P001300002022-09-23 1:53PM EDT130.000.010.000.000.00-33050.00%
JNJ220930P001350002022-09-19 9:34AM EDT135.000.130.000.000.00-5050.00%
JNJ220930P001400002022-09-19 1:53PM EDT140.000.040.000.000.00-2025.00%
JNJ220930P001410002022-09-20 10:18AM EDT141.000.040.000.000.00--025.00%
JNJ220930P001420002022-09-20 9:51AM EDT142.000.040.000.000.00--025.00%
JNJ220930P001430002022-09-22 11:26AM EDT143.000.020.000.000.00--025.00%
JNJ220930P001440002022-09-21 1:26PM EDT144.000.040.000.000.00--025.00%
JNJ220930P001450002022-09-21 10:09AM EDT145.000.040.000.000.00-52025.00%
JNJ220930P001470002022-09-26 10:30AM EDT147.000.020.000.000.00-4025.00%
JNJ220930P001490002022-09-21 9:34AM EDT149.000.060.000.000.00--025.00%
JNJ220930P001500002022-09-26 1:50PM EDT150.000.040.000.000.00-35025.00%
JNJ220930P001525002022-09-26 12:45PM EDT152.500.070.000.000.00-3025.00%
JNJ220930P001550002022-09-26 3:53PM EDT155.000.100.000.000.00-176012.50%
JNJ220930P001575002022-09-26 3:24PM EDT157.500.210.000.000.00-137012.50%
JNJ220930P001600002022-09-26 3:54PM EDT160.000.260.000.000.00-43506.25%
JNJ220930P001625002022-09-26 3:58PM EDT162.500.750.000.000.00-10106.25%
JNJ220930P001650002022-09-26 3:17PM EDT165.001.610.000.000.00-59401.56%
JNJ220930P001675002022-09-26 3:57PM EDT167.502.750.000.000.00-8600.00%
JNJ220930P001700002022-09-26 3:55PM EDT170.004.450.000.000.00-2400.00%
JNJ220930P001725002022-09-23 11:43AM EDT172.506.270.000.000.00-100.00%
JNJ220930P001750002022-09-23 3:31PM EDT175.008.300.000.000.00-500.00%
JNJ220930P001850002022-08-19 3:29PM EDT185.0017.1917.0018.900.00-1000.00%
JNJ220930P001900002022-09-21 2:44PM EDT190.0023.700.000.000.00--00.00%
JNJ220930P002000002022-08-19 3:29PM EDT200.0032.1732.0534.200.00-1000.00%